Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 43.01 | 43.02 | 42.13 | 42.15 | 1,132,143 | -0.87(-2.01%) |
Jul 28, 2005 | 42.33 | 43.18 | 42.30 | 43.02 | 856,620 | +0.65(+1.53%) |
Jul 27, 2005 | 42.55 | 42.69 | 42.28 | 42.37 | 1,110,385 | -0.12(-0.27%) |
Jul 26, 2005 | 42.35 | 42.80 | 42.34 | 42.48 | 885,591 | +0.14(+0.33%) |
Jul 25, 2005 | 43.03 | 43.23 | 42.24 | 42.34 | 768,265 | -0.71(-1.64%) |
Jul 22, 2005 | 43.05 | 43.05 | 42.49 | 43.05 | 1,176,260 | +0.75(+1.77%) |
Jul 21, 2005 | 42.72 | 42.83 | 40.55 | 42.30 | 1,813,015 | -0.42(-0.97%) |
Jul 20, 2005 | 42.77 | 42.92 | 42.31 | 42.72 | 1,020,707 | -0.06(-0.14%) |
Jul 19, 2005 | 42.43 | 42.84 | 42.41 | 42.77 | 1,479,311 | +0.50(+1.18%) |
Jul 18, 2005 | 41.68 | 42.40 | 41.68 | 42.28 | 1,086,222 | +0.60(+1.44%) |
Jul 15, 2005 | 41.41 | 41.68 | 41.20 | 41.68 | 695,057 | +0.17(+0.40%) |
Jul 14, 2005 | 41.26 | 41.69 | 41.08 | 41.51 | 491,781 | +0.28(+0.69%) |
Jul 13, 2005 | 41.58 | 41.61 | 41.09 | 41.23 | 727,634 | -0.38(-0.92%) |
Jul 12, 2005 | 41.72 | 41.72 | 41.26 | 41.61 | 407,393 | -0.09(-0.22%) |
Jul 11, 2005 | 41.55 | 42.01 | 41.44 | 41.70 | 466,897 | +0.20(+0.48%) |
Jul 08, 2005 | 41.53 | 41.58 | 41.31 | 41.50 | 423,982 | -0.10(-0.24%) |
Jul 07, 2005 | 41.26 | 41.64 | 41.16 | 41.60 | 523,757 | -0.06(-0.14%) |
Jul 06, 2005 | 41.64 | 42.07 | 41.36 | 41.66 | 753,600 | +0.12(+0.28%) |
Jul 05, 2005 | 41.28 | 41.62 | 41.19 | 41.54 | 497,070 | +0.27(+0.67%) |
Jul 01, 2005 | 41.51 | 41.55 | 41.17 | 41.27 | 564,148 | -0.24(-0.58%) |
Jun 30, 2005 | 41.97 | 41.97 | 41.43 | 41.51 | 720,902 | -0.34(-0.82%) |
Jun 29, 2005 | 41.79 | 42.13 | 41.64 | 41.85 | 642,765 | +0.04(+0.10%) |
Jun 28, 2005 | 40.91 | 41.93 | 40.89 | 41.81 | 657,070 | +1.01(+2.49%) |
Jun 27, 2005 | 40.96 | 41.03 | 40.64 | 40.80 | 505,485 | -0.09(-0.22%) |
Jun 24, 2005 | 41.34 | 41.51 | 40.80 | 40.89 | 640,241 | -0.50(-1.21%) |
Jun 23, 2005 | 41.82 | 41.83 | 41.38 | 41.39 | 376,860 | -0.46(-1.09%) |
Jun 22, 2005 | 42.01 | 42.01 | 41.59 | 41.84 | 441,052 | -0.14(-0.34%) |
Jun 21, 2005 | 41.68 | 42.06 | 41.64 | 41.98 | 688,325 | +0.22(+0.54%) |
Jun 20, 2005 | 41.59 | 41.83 | 41.46 | 41.76 | 506,567 | +0.10(+0.24%) |
Jun 17, 2005 | 41.09 | 41.71 | 41.09 | 41.66 | 852,292 | +0.61(+1.48%) |
Jun 16, 2005 | 41.07 | 41.10 | 40.85 | 41.05 | 334,546 | +0.09(+0.22%) |
Jun 15, 2005 | 41.24 | 41.29 | 40.77 | 40.96 | 385,875 | -0.20(-0.48%) |
Jun 14, 2005 | 40.78 | 41.28 | 40.67 | 41.16 | 656,469 | +0.33(+0.81%) |
Jun 13, 2005 | 40.51 | 40.94 | 40.44 | 40.83 | 308,340 | +0.23(+0.57%) |
Jun 10, 2005 | 41.00 | 41.06 | 40.58 | 40.60 | 335,748 | -0.37(-0.91%) |
Jun 09, 2005 | 40.65 | 41.07 | 40.50 | 40.97 | 559,820 | +0.33(+0.82%) |
Jun 08, 2005 | 41.34 | 41.45 | 40.08 | 40.64 | 853,374 | -0.66(-1.59%) |
Jun 07, 2005 | 40.80 | 41.67 | 40.65 | 41.29 | 1,248,627 | +0.70(+1.72%) |
Jun 06, 2005 | 40.36 | 40.76 | 40.22 | 40.60 | 578,453 | +0.08(+0.21%) |
Jun 03, 2005 | 40.25 | 40.70 | 40.25 | 40.51 | 929,708 | +0.32(+0.79%) |
Jun 02, 2005 | 40.22 | 40.29 | 39.85 | 40.20 | 648,175 | -0.11(-0.27%) |
Jun 01, 2005 | 40.26 | 40.57 | 40.14 | 40.30 | 609,828 | +0.00(+0.00%) |
May 31, 2005 | 40.43 | 40.58 | 40.23 | 40.30 | 754,802 | -0.19(-0.47%) |
May 27, 2005 | 40.63 | 40.68 | 40.39 | 40.50 | 639,880 | -0.27(-0.65%) |
May 26, 2005 | 41.14 | 41.18 | 40.57 | 40.76 | 686,282 | -0.25(-0.61%) |
May 25, 2005 | 41.29 | 41.34 | 40.83 | 41.01 | 380,226 | -0.44(-1.06%) |
May 24, 2005 | 41.70 | 41.77 | 41.35 | 41.45 | 647,333 | -0.17(-0.40%) |
May 23, 2005 | 41.53 | 41.86 | 41.30 | 41.62 | 663,922 | +0.02(+0.04%) |
May 20, 2005 | 41.55 | 41.64 | 41.32 | 41.60 | 674,381 | +0.22(+0.52%) |
May 19, 2005 | 41.23 | 41.53 | 41.18 | 41.39 | 391,646 | +0.02(+0.06%) |
May 18, 2005 | 41.54 | 41.69 | 41.13 | 41.36 | 488,896 | -0.17(-0.42%) |
May 17, 2005 | 41.34 | 41.56 | 41.01 | 41.54 | 474,350 | +0.06(+0.14%) |
May 16, 2005 | 40.46 | 41.48 | 40.39 | 41.48 | 552,247 | +0.95(+2.34%) |
May 13, 2005 | 41.26 | 41.33 | 40.15 | 40.53 | 706,838 | -0.67(-1.64%) |
May 12, 2005 | 42.05 | 42.30 | 41.19 | 41.20 | 649,858 | -0.77(-1.82%) |
May 11, 2005 | 42.03 | 42.16 | 41.54 | 41.97 | 630,264 | -0.15(-0.36%) |
May 10, 2005 | 42.09 | 42.35 | 41.91 | 42.12 | 436,003 | -0.10(-0.24%) |
May 09, 2005 | 42.13 | 42.25 | 41.88 | 42.22 | 814,907 | +0.05(+0.12%) |
May 06, 2005 | 42.51 | 42.63 | 42.17 | 42.17 | 869,963 | -0.34(-0.80%) |
May 05, 2005 | 42.26 | 42.63 | 42.02 | 42.51 | 1,182,150 | +0.25(+0.59%) |
May 04, 2005 | 40.84 | 42.31 | 40.84 | 42.26 | 1,347,560 | +1.48(+3.63%) |
May 03, 2005 | 40.72 | 41.00 | 40.52 | 40.78 | 532,773 | -0.10(-0.24%) |